Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	154.75	156.51	154.19	156.00	149,877	+1.51(+0.97%)
Jan 30, 2019	152.63	154.96	152.48	154.49	108,501	+2.97(+1.96%)
Jan 29, 2019	152.47	152.56	150.87	151.52	69,188	-1.23(-0.81%)
Jan 28, 2019	152.15	152.76	151.29	152.75	63,239	-0.95(-0.62%)
Jan 25, 2019	153.46	154.14	153.31	153.70	112,166	+1.76(+1.16%)
Jan 24, 2019	151.14	152.07	150.98	151.94	77,481	+0.74(+0.49%)
Jan 23, 2019	151.63	152.02	149.54	151.20	61,625	+0.13(+0.09%)
Jan 22, 2019	152.84	153.09	149.78	151.07	170,923	-2.65(-1.72%)
Jan 18, 2019	152.89	154.37	152.64	153.71	127,993	+1.75(+1.15%)
Jan 17, 2019	150.25	152.38	150.24	151.96	129,558	+1.13(+0.75%)
Jan 16, 2019	151.10	152.01	150.83	150.83	97,790	-0.08(-0.06%)
Jan 15, 2019	149.73	151.09	149.62	150.91	113,691	+1.43(+0.96%)
Jan 14, 2019	149.33	150.65	148.66	149.48	80,221	-1.06(-0.71%)
Jan 11, 2019	149.79	151.01	149.60	150.55	117,265	-0.01(-0.01%)
Jan 10, 2019	149.26	150.59	148.49	150.56	95,260	-0.26(-0.17%)
Jan 09, 2019	150.41	151.53	149.49	150.82	148,846	+0.89(+0.60%)
Jan 08, 2019	150.16	150.57	147.81	149.93	114,345	+1.72(+1.16%)
Jan 07, 2019	145.30	149.04	145.30	148.20	137,008	+3.54(+2.45%)
Jan 04, 2019	141.79	145.67	141.64	144.66	124,700	+4.91(+3.52%)
Jan 03, 2019	141.55	141.88	139.43	139.75	82,336	-3.00(-2.10%)
Jan 02, 2019	139.34	143.49	139.04	142.75	117,437	+1.04(+0.74%)
Dec 31, 2018	141.59	142.28	140.28	141.71	251,419	+1.38(+0.98%)
Dec 28, 2018	140.68	142.39	138.92	140.33	248,657	+0.50(+0.36%)
Dec 27, 2018	137.47	139.83	134.57	139.83	170,057	+0.37(+0.26%)
Dec 26, 2018	132.67	139.50	132.43	139.47	333,683	+8.05(+6.12%)
Dec 24, 2018	132.76	134.07	131.01	131.42	182,483	-2.64(-1.97%)
Dec 21, 2018	138.21	139.97	133.77	134.05	350,627	-3.66(-2.66%)
Dec 20, 2018	139.95	140.59	135.91	137.72	284,438	-3.08(-2.19%)
Dec 19, 2018	143.86	145.93	140.08	140.79	192,426	-2.92(-2.03%)
Dec 18, 2018	143.87	145.17	142.75	143.71	185,518	+1.14(+0.80%)
Dec 17, 2018	145.58	146.13	141.68	142.57	1,576,152	-3.95(-2.70%)
Dec 14, 2018	147.69	149.02	146.09	146.53	87,524	-2.68(-1.80%)
Dec 13, 2018	150.88	150.99	148.44	149.21	82,133	-1.06(-0.70%)
Dec 12, 2018	150.39	152.02	150.09	150.27	61,246	+1.56(+1.05%)
Dec 11, 2018	151.22	152.29	147.67	148.71	84,644	-0.10(-0.07%)
Dec 10, 2018	148.44	149.37	145.83	148.81	151,282	+0.16(+0.11%)
Dec 07, 2018	153.08	154.36	148.36	148.65	117,143	-4.80(-3.13%)
Dec 06, 2018	149.97	153.46	149.16	153.46	155,955	+0.58(+0.38%)
Dec 04, 2018	158.23	158.83	152.58	152.87	103,606	-6.04(-3.80%)
Dec 03, 2018	158.96	159.58	157.95	158.91	122,245	+3.40(+2.19%)
Nov 30, 2018	154.39	156.01	154.33	155.51	51,590	+0.89(+0.58%)
Nov 29, 2018	155.17	155.61	153.72	154.62	64,540	-0.75(-0.48%)
Nov 28, 2018	151.77	155.38	150.86	155.37	109,060	+4.62(+3.07%)
Nov 27, 2018	150.16	151.02	149.66	150.74	139,043	-0.07(-0.05%)
Nov 26, 2018	149.06	150.87	149.05	150.82	122,481	+3.56(+2.42%)
Nov 23, 2018	147.11	148.14	146.87	147.25	27,607	-0.51(-0.34%)
Nov 21, 2018		147.76	147.76	147.76	0	+1.56(+1.07%)
Nov 20, 2018	145.12	148.23	144.47	146.20	176,936	-3.09(-2.07%)
Nov 19, 2018	152.78	152.94	148.95	149.29	69,822	-3.75(-2.45%)
Nov 16, 2018	152.23	153.42	151.61	153.04	69,071	-0.75(-0.49%)
Nov 15, 2018	152.60	154.00	149.89	153.79	97,498	+0.02(+0.01%)
Nov 14, 2018	156.19	156.93	153.37	153.77	82,101	-0.93(-0.60%)
Nov 13, 2018	155.13	156.56	154.40	154.70	76,420	+0.06(+0.04%)
Nov 12, 2018	157.51	157.51	154.42	154.64	61,645	-3.29(-2.08%)
Nov 09, 2018	159.75	160.03	157.32	157.93	53,721	-2.43(-1.52%)
Nov 08, 2018	159.86	161.33	159.44	160.36	78,445	-0.03(-0.02%)
Nov 07, 2018	157.57	160.53	157.28	160.39	167,569	+4.02(+2.57%)
Nov 06, 2018	155.50	156.55	155.48	156.36	59,392	+0.80(+0.51%)
Nov 05, 2018	155.86	155.95	154.01	155.57	70,318	-0.24(-0.16%)
Nov 02, 2018	156.57	157.76	154.35	155.81	116,077	+0.44(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.